Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	35.84	35.84	35.15	35.42	35.42	-0.34%	9,759
Dec 20, 2024	34.85	35.94	34.85	35.54	35.54	0.59%	12,234
Dec 19, 2024	35.45	35.62	35.25	35.33	35.33	1.46%	77,025
Dec 18, 2024	35.87	36.00	34.71	34.82	34.82	-3.06%	24,923
Dec 17, 2024	36.06	36.31	35.86	35.92	35.92	-0.39%	20,045
Dec 16, 2024	36.01	36.30	36.01	36.06	36.06	0.08%	28,463
Dec 13, 2024	35.97	36.15	35.64	36.03	36.03	-0.63%	11,456
Dec 12, 2024	36.57	36.57	36.11	36.26	36.26	-1.12%	9,485
Dec 11, 2024	36.05	36.85	36.05	36.67	36.67	2.60%	27,372
Dec 10, 2024	35.90	36.08	35.64	35.74	35.74	-0.06%	14,035
Dec 9, 2024	36.39	36.40	35.48	35.76	35.76	-2.35%	25,038
Dec 6, 2024	35.90	36.62	35.85	36.62	36.62	1.95%	22,516
Dec 5, 2024	35.90	36.27	35.68	35.92	35.92	0.42%	33,788
Dec 4, 2024	35.26	35.82	35.23	35.77	35.77	1.25%	24,279
Dec 3, 2024	34.96	35.35	34.83	35.33	35.33	0.48%	15,722
Dec 2, 2024	34.83	35.31	34.72	35.16	35.16	0.80%	23,315
Nov 29, 2024	34.59	34.88	34.37	34.88	34.88	0.84%	10,204
Nov 28, 2024	34.88	34.88	34.59	34.59	34.59	0.64%	4,706
Nov 27, 2024	34.25	34.47	33.67	34.37	34.37	0.56%	12,938
Nov 26, 2024	34.00	34.69	34.00	34.18	34.18	0.77%	33,089
Nov 25, 2024	35.51	35.51	33.89	33.92	33.92	-3.47%	35,744
Nov 22, 2024	35.12	35.38	34.97	35.14	35.14	-0.03%	31,877
Nov 21, 2024	34.68	35.55	34.40	35.15	35.15	1.44%	42,515
Nov 20, 2024	34.56	34.88	34.10	34.65	34.65	1.35%	28,687
Nov 19, 2024	32.95	34.24	32.95	34.19	34.19	2.98%	25,387
Nov 18, 2024	31.98	33.20	31.75	33.20	33.20	3.11%	71,675
Nov 15, 2024	32.50	32.56	32.02	32.20	32.20	-1.74%	25,555
Nov 14, 2024	32.71	32.93	32.57	32.77	32.77	0.64%	30,403
Nov 13, 2024	32.18	32.75	32.17	32.56	32.56	1.31%	31,077
Nov 12, 2024	31.65	32.14	31.65	32.14	32.14	1.81%	40,950
Nov 11, 2024	31.26	31.60	31.26	31.57	31.57	1.28%	14,646
Nov 8, 2024	31.30	31.31	30.96	31.17	31.17	-0.19%	17,097
Nov 7, 2024	30.55	31.27	30.55	31.23	31.23	2.13%	17,754
Nov 6, 2024	30.19	30.61	29.70	30.58	30.58	2.24%	43,844
Nov 5, 2024	29.80	30.07	29.71	29.91	29.91	0.94%	12,374
Nov 4, 2024	29.46	29.83	29.43	29.63	29.63	-0.10%	12,096
Nov 1, 2024	29.63	29.90	29.45	29.66	29.66	-0.13%	16,441
Oct 31, 2024	29.54	29.78	29.54	29.70	29.70	0.44%	16,186
Oct 30, 2024	29.70	29.70	29.55	29.57	29.57	-0.77%	12,803
Oct 29, 2024	29.44	29.85	29.35	29.80	29.80	1.33%	13,940
Oct 28, 2024	29.81	29.81	29.40	29.41	29.41	-0.68%	15,441
Oct 25, 2024	29.65	29.99	29.57	29.61	29.61	-	11,163
Oct 24, 2024	29.54	29.61	29.29	29.61	29.61	0.71%	20,144
Oct 23, 2024	29.82	29.90	29.21	29.40	29.40	-1.80%	27,379
Oct 22, 2024	29.95	30.12	29.90	29.94	29.94	-1.09%	16,640
Oct 21, 2024	29.98	30.30	29.74	30.27	30.27	1.14%	45,918
Oct 18, 2024	28.84	30.02	28.84	29.93	29.93	10.85%	165,340
Oct 17, 2024	27.55	27.55	26.92	27.00	27.00	-2.00%	127,038
Oct 16, 2024	27.66	27.66	27.40	27.55	27.55	-0.36%	29,693
Oct 15, 2024	28.07	28.07	27.48	27.65	27.65	-2.47%	49,205
Oct 11, 2024	28.72	28.84	28.30	28.35	28.35	-1.19%	22,780
Oct 10, 2024	28.67	28.76	28.45	28.69	28.69	0.46%	41,350
Oct 9, 2024	28.22	28.58	28.22	28.56	28.56	0.56%	19,521
Oct 8, 2024	27.91	28.45	27.88	28.40	28.40	3.31%	31,810
Oct 7, 2024	28.00	28.00	27.38	27.49	27.49	-2.69%	29,843
Oct 4, 2024	28.00	28.28	27.88	28.25	28.25	1.73%	27,844
Oct 3, 2024	27.59	27.78	27.57	27.77	27.77	-0.61%	11,591
Oct 2, 2024	28.03	28.03	27.72	27.94	27.94	0.83%	16,978
Oct 1, 2024	27.85	28.10	27.45	27.71	27.71	-0.47%	15,862
Sep 30, 2024	27.64	27.85	27.60	27.84	27.84	0.32%	13,290
Sep 27, 2024	27.72	27.85	27.51	27.75	27.75	-0.54%	19,931
Sep 26, 2024	28.50	28.50	27.58	27.90	27.90	-1.34%	50,308
Sep 25, 2024	28.29	28.46	28.20	28.28	28.28	-0.18%	131,216
Sep 24, 2024	27.79	28.34	27.72	28.33	28.33	2.35%	20,070
Sep 23, 2024	27.84	27.94	27.63	27.68	27.68	0.65%	10,746
Sep 20, 2024	27.74	27.74	27.44	27.50	27.50	-0.51%	10,587
Sep 19, 2024	27.55	28.07	27.39	27.64	27.64	2.26%	36,318
Sep 18, 2024	27.74	27.74	27.03	27.03	27.03	-2.59%	38,920
Sep 17, 2024	27.62	27.77	27.44	27.75	27.75	1.80%	23,938
Sep 16, 2024	27.38	27.60	27.07	27.26	27.26	-0.33%	23,963
Sep 13, 2024	26.87	27.47	26.80	27.35	27.35	1.86%	20,379
Sep 12, 2024	26.81	27.24	26.81	26.85	26.85	0.22%	24,851
Sep 11, 2024	26.53	26.80	26.00	26.79	26.79	1.06%	26,385
Sep 10, 2024	26.67	26.67	26.21	26.51	26.51	-0.15%	19,363
Sep 9, 2024	26.38	26.82	26.38	26.55	26.55	1.41%	21,426
Sep 6, 2024	26.70	26.81	26.05	26.18	26.18	-2.50%	55,095
Sep 5, 2024	26.52	26.96	26.43	26.85	26.85	0.49%	27,892
Sep 4, 2024	26.37	26.90	26.37	26.72	26.72	0.68%	29,565
Sep 3, 2024	27.49	27.49	26.39	26.54	26.54	-3.42%	48,686
Aug 30, 2024	27.51	27.58	27.08	27.48	27.48	1.03%	22,892
Aug 29, 2024	27.04	27.51	27.01	27.20	27.20	1.08%	23,366
Aug 28, 2024	27.32	27.35	26.65	26.91	26.91	-1.64%	15,379
Aug 27, 2024	27.23	27.81	27.14	27.36	27.36	1.22%	36,278
Aug 26, 2024	26.97	27.10	26.89	27.03	27.03	0.19%	10,656
Aug 23, 2024	27.18	27.35	26.81	26.98	26.98	-0.30%	22,055
Aug 22, 2024	27.20	27.52	27.03	27.06	27.06	-1.31%	24,558
Aug 21, 2024	27.55	27.55	27.22	27.42	27.42	-0.22%	141,111
Aug 20, 2024	26.97	27.80	26.97	27.48	27.48	1.55%	29,465
Aug 19, 2024	26.57	27.06	26.57	27.06	27.06	2.11%	40,634
Aug 16, 2024	26.40	26.75	26.39	26.50	26.50	1.61%	20,691
Aug 15, 2024	26.40	26.42	26.00	26.08	26.08	0.04%	20,483
Aug 14, 2024	25.59	26.10	25.57	26.07	26.07	2.16%	133,551
Aug 13, 2024	25.10	25.60	25.10	25.52	25.52	2.57%	16,175
Aug 12, 2024	24.76	25.08	24.70	24.88	24.88	-0.36%	8,644
Aug 9, 2024	24.60	25.03	24.60	24.97	24.97	0.77%	9,270
Aug 8, 2024	24.30	24.86	24.28	24.78	24.78	2.86%	31,456
Aug 7, 2024	24.51	24.86	24.09	24.09	24.09	0.25%	16,336
Aug 6, 2024	23.61	24.47	23.61	24.03	24.03	-0.70%	45,313
Aug 2, 2024	24.37	24.58	23.95	24.20	24.20	-1.51%	37,517
Aug 1, 2024	24.66	25.43	24.33	24.57	24.57	-0.73%	26,714